Jiangsu Lopal Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.870	31.450	29.630	31.400	31.188	10,849,854
2022-02-08	31.390	31.570	29.690	30.900	30.691	10,881,656
2022-02-07	31.150	33.000	31.070	31.490	31.277	11,702,567
2022-01-28	32.000	32.200	30.530	30.630	30.423	5,709,058
2022-01-27	33.010	33.340	31.510	31.600	31.387	6,633,137
2022-01-26	31.950	33.140	31.950	32.880	32.658	6,774,735
2022-01-25	33.000	33.700	31.900	31.950	31.734	5,615,302
2022-01-24	31.690	33.660	31.650	33.320	33.095	9,638,475
2022-01-21	31.800	32.510	31.080	32.000	31.784	6,333,402
2022-01-20	32.100	32.440	31.130	31.800	31.585	8,694,719
2022-01-19	33.890	33.980	31.590	32.140	31.923	14,822,937
2022-01-18	35.010	35.390	33.610	33.890	33.661	13,197,839
2022-01-17	35.900	36.380	35.100	35.310	35.072	7,339,114
2022-01-14	34.860	36.580	34.700	35.870	35.628	9,777,568
2022-01-13	37.490	37.500	35.010	35.220	34.982	14,530,900
2022-01-12	35.740	37.980	35.600	37.460	37.207	24,303,627
2022-01-11	35.610	36.960	34.700	34.780	34.545	19,831,282
2022-01-10	34.590	34.730	33.500	33.900	33.671	7,759,463
2022-01-07	35.150	35.280	34.340	34.510	34.277	8,144,173
2022-01-06	34.330	35.550	34.220	35.050	34.813	9,055,513
2022-01-05	35.940	36.160	34.200	34.460	34.227	12,083,019
2022-01-04	37.360	37.480	35.560	35.960	35.717	10,170,320
2021-12-31	36.990	37.390	36.830	37.040	36.790	7,460,392
2021-12-30	37.600	38.160	36.780	36.980	36.730	10,761,753
2021-12-29	38.380	38.400	36.500	37.980	37.724	12,917,667
2021-12-28	38.300	39.330	37.960	38.350	38.091	15,454,291
2021-12-27	39.000	39.880	37.900	38.610	38.349	21,079,731
2021-12-24	45.330	45.400	40.750	40.750	40.475	23,546,847
2021-12-23	44.980	46.540	44.320	45.280	44.974	13,502,481
2021-12-22	46.250	46.990	44.020	45.200	44.895	17,152,023
2021-12-21	42.200	46.800	42.110	46.190	45.878	27,947,230
2021-12-20	42.690	43.150	41.220	42.720	42.432	17,386,876
2021-12-17	42.690	42.970	41.700	42.150	41.865	6,957,359
2021-12-16	42.760	43.130	41.780	42.720	42.432	6,360,809
2021-12-15	43.630	43.940	42.550	42.750	42.461	6,517,599
2021-12-14	42.880	44.180	42.400	43.620	43.325	9,397,887
2021-12-13	42.700	44.080	42.300	43.090	42.799	14,219,230
2021-12-10	41.700	42.850	41.300	42.420	42.134	10,773,940
2021-12-09	42.130	42.400	41.010	41.630	41.349	11,426,638
2021-12-08	42.620	42.620	41.000	42.220	41.935	11,187,456
2021-12-07	45.700	45.850	41.400	41.730	41.448	18,180,616
2021-12-06	46.640	47.100	45.190	45.670	45.362	7,698,494
2021-12-03	46.940	47.290	46.460	46.600	46.285	6,160,284
2021-12-02	46.850	47.500	45.850	46.890	46.573	7,922,216
2021-12-01	49.300	49.300	46.350	46.890	46.573	14,106,779
2021-11-30	48.410	51.420	48.410	49.300	48.967	16,166,405
2021-11-29	44.000	49.700	43.800	48.600	48.272	22,941,270
2021-11-26	44.800	45.900	44.510	45.200	44.895	9,815,949
2021-11-25	45.750	46.180	44.780	44.900	44.597	11,533,204
2021-11-24	47.990	48.490	45.650	45.740	45.431	16,527,004
2021-11-23	49.950	49.950	47.820	48.160	47.835	13,575,908
2021-11-22	50.540	51.000	46.800	50.180	49.841	22,687,777
2021-11-19	49.500	51.770	49.220	49.820	49.484	10,464,355
2021-11-18	50.600	52.370	49.600	50.750	50.407	11,226,482
2021-11-17	49.970	51.230	48.850	50.630	50.288	12,245,900
2021-11-16	51.930	52.230	49.000	49.330	48.997	14,864,308
2021-11-15	53.190	53.800	52.110	52.450	52.096	8,981,165
2021-11-12	52.000	54.200	50.450	53.420	53.059	17,952,202
2021-11-11	51.950	54.380	48.000	53.700	53.337	24,366,573
2021-11-10	57.120	57.620	52.000	52.060	51.708	21,255,070

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-30	0.1860 CNY
2021-05-10	0.2478 CNY
2020-06-04	0.1280 CNY
2019-06-20	0.1536 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.